Beijing Urban Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.910	1.910	1.890	1.890	1.466	139,000
2023-11-01	1.900	1.940	1.900	1.940	1.505	24,000
2023-10-31	1.950	1.950	1.920	1.930	1.497	141,506
2023-10-30	1.950	1.960	1.940	1.960	1.521	62,000
2023-10-27	1.940	1.950	1.910	1.940	1.505	186,000
2023-10-26	1.920	1.940	1.900	1.940	1.505	119,000
2023-10-25	1.920	1.960	1.920	1.920	1.490	182,000
2023-10-24	1.910	1.930	1.900	1.920	1.490	47,000
2023-10-20	1.920	1.970	1.910	1.970	1.528	482,000
2023-10-19	1.960	1.960	1.920	1.930	1.497	876,000
2023-10-18	1.950	1.960	1.940	1.950	1.513	252,000
2023-10-17	1.960	2.070	1.940	1.950	1.513	212,000
2023-10-16	1.960	1.960	1.930	1.930	1.497	286,000
2023-10-13	1.970	1.980	1.940	1.950	1.513	577,000
2023-10-12	2.010	2.010	1.960	1.970	1.528	429,000
2023-10-11	2.000	2.010	1.980	1.980	1.536	108,000
2023-10-10	2.010	2.010	1.950	1.990	1.544	206,000
2023-10-09	2.030	2.040	2.000	2.000	1.552	118,000
2023-10-06	1.990	2.020	1.980	2.020	1.567	77,000
2023-10-05	1.990	2.000	1.970	1.980	1.536	680,000
2023-10-04	2.000	2.000	1.980	1.990	1.544	126,000
2023-10-03	2.020	2.020	1.990	2.000	1.552	172,000
2023-09-29	2.020	2.030	2.020	2.030	1.575	3,000
2023-09-28	2.030	2.040	2.010	2.020	1.567	240,000
2023-09-27	2.050	2.050	2.030	2.040	1.583	29,000
2023-09-26	2.060	2.060	2.020	2.060	1.598	121,000
2023-09-25	2.070	2.080	2.020	2.080	1.614	134,000
2023-09-22	2.030	2.080	2.030	2.080	1.614	60,000
2023-09-21	2.040	2.040	2.000	2.040	1.583	234,000
2023-09-20	2.070	2.070	2.040	2.040	1.583	130,000
2023-09-19	2.060	2.070	2.060	2.070	1.606	77,000
2023-09-18	2.060	2.090	2.050	2.080	1.614	147,000
2023-09-15	2.070	2.090	2.070	2.090	1.622	96,000
2023-09-14	2.080	2.180	2.060	2.070	1.606	213,000
2023-09-13	2.070	2.090	2.050	2.090	1.622	113,000
2023-09-12	2.110	2.110	2.070	2.070	1.606	175,000
2023-09-11	2.100	2.120	2.090	2.110	1.637	59,000
2023-09-07	2.130	2.130	2.090	2.100	1.629	167,000
2023-09-06	2.110	2.130	2.050	2.130	1.653	357,000
2023-09-05	2.090	2.120	2.090	2.110	1.637	321,000
2023-09-04	2.110	2.130	2.070	2.120	1.645	262,000
2023-08-31	2.070	2.100	2.040	2.100	1.629	237,000
2023-08-30	2.090	2.090	2.080	2.080	1.614	75,000
2023-08-29	2.080	2.100	2.070	2.070	1.606	284,000
2023-08-28	2.150	2.160	2.060	2.060	1.598	950,000
2023-08-25	2.100	2.120	2.090	2.090	1.622	214,000
2023-08-24	2.100	2.130	2.070	2.090	1.622	107,000
2023-08-23	2.080	2.160	2.070	2.080	1.614	20,000
2023-08-22	2.080	2.090	2.060	2.070	1.606	581,000
2023-08-21	2.110	2.160	2.080	2.080	1.614	311,000
2023-08-18	2.100	2.130	2.100	2.110	1.637	93,000
2023-08-17	2.100	2.200	2.100	2.110	1.637	98,000
2023-08-16	2.180	2.180	2.120	2.140	1.660	3,000
2023-08-15	2.150	2.150	2.120	2.120	1.645	84,000
2023-08-14	2.150	2.170	2.100	2.130	1.653	142,000
2023-08-11	2.180	2.180	2.160	2.160	1.676	92,000
2023-08-10	2.210	2.210	2.170	2.180	1.691	53,000
2023-08-09	2.180	2.210	2.180	2.210	1.715	118,000
2023-08-08	2.190	2.190	2.160	2.160	1.676	487,000
2023-08-07	2.190	2.210	2.190	2.190	1.699	7,000

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0823 HKD
2025-06-20	0.1177 HKD
2024-05-30	0.1893 HKD
2023-05-31	0.2114 HKD
2022-06-01	0.1972 HKD
2021-06-03	0.1895 HKD
2020-10-13	0.1468 HKD
2019-06-05	0.1254 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.